The Pinkfong Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9,600.00 | 10,010.00 | 9,500.00 | 9,740.00 | 9,740.00 | 62,193 |
| 2026-07-20 | 9,900.00 | 10,030.00 | 9,610.00 | 9,690.00 | 9,690.00 | 40,757 |
| 2026-07-16 | 9,990.00 | 10,260.00 | 9,990.00 | 10,120.00 | 10,120.00 | 39,410 |
| 2026-07-15 | 10,250.00 | 10,390.00 | 10,080.00 | 10,190.00 | 10,190.00 | 26,947 |
| 2026-07-14 | 10,050.00 | 10,340.00 | 9,800.00 | 10,090.00 | 10,090.00 | 55,101 |
| 2026-07-13 | 10,790.00 | 11,030.00 | 10,100.00 | 10,100.00 | 10,100.00 | 55,183 |
| 2026-07-10 | 10,770.00 | 11,020.00 | 10,460.00 | 10,710.00 | 10,710.00 | 100,361 |
| 2026-07-09 | 10,400.00 | 11,580.00 | 10,250.00 | 10,900.00 | 10,900.00 | 192,250 |
| 2026-07-08 | 10,850.00 | 10,920.00 | 10,250.00 | 10,440.00 | 10,440.00 | 113,824 |
| 2026-07-07 | 10,620.00 | 11,160.00 | 10,620.00 | 10,880.00 | 10,880.00 | 338,565 |
| 2026-07-06 | 11,180.00 | 11,190.00 | 10,480.00 | 10,720.00 | 10,720.00 | 45,461 |
| 2026-07-03 | 10,730.00 | 11,240.00 | 10,650.00 | 11,190.00 | 11,190.00 | 74,644 |
| 2026-07-02 | 10,780.00 | 11,240.00 | 10,490.00 | 10,740.00 | 10,740.00 | 40,806 |
| 2026-07-01 | 10,760.00 | 11,250.00 | 10,590.00 | 10,880.00 | 10,880.00 | 32,027 |
| 2026-06-30 | 11,000.00 | 11,780.00 | 10,710.00 | 10,780.00 | 10,780.00 | 67,135 |
| 2026-06-29 | 10,000.00 | 10,940.00 | 10,000.00 | 10,810.00 | 10,810.00 | 38,002 |
| 2026-06-26 | 10,770.00 | 10,890.00 | 10,120.00 | 10,190.00 | 10,190.00 | 56,173 |
| 2026-06-25 | 10,110.00 | 11,130.00 | 10,110.00 | 10,880.00 | 10,880.00 | 84,080 |
| 2026-06-24 | 10,100.00 | 10,420.00 | 10,090.00 | 10,150.00 | 10,150.00 | 54,182 |
| 2026-06-23 | 11,140.00 | 11,230.00 | 10,380.00 | 10,480.00 | 10,480.00 | 65,588 |
| 2026-06-22 | 12,670.00 | 12,670.00 | 11,030.00 | 11,240.00 | 11,240.00 | 141,125 |
| 2026-06-19 | 11,860.00 | 11,890.00 | 10,900.00 | 11,150.00 | 11,150.00 | 63,900 |
| 2026-06-18 | 12,400.00 | 12,550.00 | 11,890.00 | 11,890.00 | 11,890.00 | 32,084 |
| 2026-06-17 | 11,810.00 | 12,970.00 | 11,810.00 | 12,380.00 | 12,380.00 | 60,976 |
| 2026-06-16 | 11,930.00 | 12,130.00 | 11,700.00 | 11,930.00 | 11,930.00 | 23,625 |
| 2026-06-15 | 12,520.00 | 12,750.00 | 11,730.00 | 11,730.00 | 11,730.00 | 70,414 |
| 2026-06-12 | 11,520.00 | 12,270.00 | 11,110.00 | 12,180.00 | 12,180.00 | 160,012 |
| 2026-06-11 | 11,400.00 | 11,620.00 | 11,010.00 | 11,420.00 | 11,420.00 | 86,389 |
| 2026-06-10 | 10,860.00 | 11,820.00 | 10,840.00 | 11,430.00 | 11,430.00 | 13 |
| 2026-06-09 | 10,500.00 | 11,110.00 | 10,500.00 | 10,910.00 | 10,910.00 | 65,013 |
| 2026-06-08 | 10,170.00 | 11,130.00 | 10,170.00 | 10,510.00 | 10,510.00 | 46,580 |
| 2026-06-05 | 11,450.00 | 11,470.00 | 11,110.00 | 11,140.00 | 11,140.00 | 47,780 |
| 2026-06-04 | 12,710.00 | 12,830.00 | 11,560.00 | 11,600.00 | 11,600.00 | 87,724 |
| 2026-06-02 | 11,850.00 | 12,880.00 | 11,610.00 | 12,660.00 | 12,660.00 | 99,562 |
| 2026-06-01 | 12,150.00 | 12,320.00 | 11,800.00 | 11,930.00 | 11,930.00 | 66,963 |
| 2026-05-29 | 12,650.00 | 12,690.00 | 12,200.00 | 12,310.00 | 12,310.00 | 43,013 |
| 2026-05-28 | 12,770.00 | 12,800.00 | 12,270.00 | 12,500.00 | 12,500.00 | 51,075 |
| 2026-05-27 | 13,050.00 | 13,220.00 | 12,600.00 | 12,720.00 | 12,720.00 | 54,829 |
| 2026-05-26 | 14,050.00 | 14,050.00 | 12,750.00 | 12,910.00 | 12,910.00 | 58,409 |
| 2026-05-22 | 13,040.00 | 13,660.00 | 12,980.00 | 13,530.00 | 13,530.00 | 44,210 |
| 2026-05-21 | 12,450.00 | 13,060.00 | 12,450.00 | 12,910.00 | 12,910.00 | 49,438 |
| 2026-05-20 | 12,700.00 | 12,840.00 | 12,120.00 | 12,340.00 | 12,340.00 | 139,152 |
| 2026-05-19 | 13,430.00 | 13,540.00 | 12,710.00 | 12,830.00 | 12,830.00 | 153,385 |
| 2026-05-18 | 14,420.00 | 14,470.00 | 13,400.00 | 13,530.00 | 13,530.00 | 169,985 |
| 2026-05-15 | 15,300.00 | 15,320.00 | 14,300.00 | 14,410.00 | 14,410.00 | 46,731 |
| 2026-05-14 | 15,000.00 | 15,190.00 | 14,950.00 | 15,120.00 | 15,120.00 | 23,202 |
| 2026-05-13 | 15,290.00 | 15,420.00 | 14,930.00 | 14,930.00 | 14,930.00 | 48,381 |
| 2026-05-12 | 15,460.00 | 15,850.00 | 15,010.00 | 15,180.00 | 15,180.00 | 51,908 |
| 2026-05-11 | 16,380.00 | 16,560.00 | 15,600.00 | 15,670.00 | 15,670.00 | 52,608 |
| 2026-05-08 | 16,300.00 | 17,490.00 | 16,160.00 | 16,160.00 | 16,160.00 | 109,101 |
| 2026-05-07 | 16,530.00 | 16,600.00 | 16,000.00 | 16,000.00 | 16,000.00 | 32,413 |
| 2026-05-06 | 17,120.00 | 17,190.00 | 16,330.00 | 16,380.00 | 16,380.00 | 55,667 |
| 2026-05-04 | 17,750.00 | 17,750.00 | 17,080.00 | 17,120.00 | 17,120.00 | 38,763 |
| 2026-04-30 | 18,110.00 | 18,390.00 | 17,450.00 | 17,470.00 | 17,470.00 | 72,076 |
| 2026-04-29 | 17,300.00 | 18,880.00 | 17,170.00 | 18,210.00 | 18,210.00 | 164,451 |
| 2026-04-28 | 17,370.00 | 17,630.00 | 17,300.00 | 17,430.00 | 17,430.00 | 25,151 |
| 2026-04-27 | 17,600.00 | 17,600.00 | 17,330.00 | 17,350.00 | 17,350.00 | 25,195 |
| 2026-04-24 | 16,810.00 | 17,690.00 | 16,810.00 | 17,360.00 | 17,360.00 | 46,554 |
| 2026-04-23 | 17,250.00 | 17,270.00 | 16,600.00 | 16,880.00 | 16,880.00 | 43,693 |
| 2026-04-22 | 16,940.00 | 17,150.00 | 16,640.00 | 17,150.00 | 17,150.00 | 47,192 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.